ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea · Delayed Price · Currency is KRW 20,150
+420 (2.13%)
At close: Sep 4, 2026
ASICLAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19,960.00 | 20,300.00 | 19,840.00 | 20,150.00 | 20,150.00 | 2.13% | 10,051 |
| Sep 3, 2026 | 20,000.00 | 20,450.00 | 19,400.00 | 19,730.00 | 19,730.00 | -0.35% | 13,902 |
| Sep 2, 2026 | 19,830.00 | 20,450.00 | 19,800.00 | 19,800.00 | 19,800.00 | -3.88% | 20,066 |
| Sep 1, 2026 | 20,400.00 | 20,750.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.72% | 13,039 |
| Aug 31, 2026 | 20,900.00 | 20,900.00 | 19,980.00 | 20,750.00 | 20,750.00 | -1.19% | 13,481 |
| Aug 28, 2026 | 21,500.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -2.10% | 11,665 |
| Aug 27, 2026 | 21,800.00 | 21,800.00 | 20,950.00 | 21,450.00 | 21,450.00 | 0.70% | 22,400 |
| Aug 26, 2026 | 21,050.00 | 21,600.00 | 20,550.00 | 21,300.00 | 21,300.00 | -0.47% | 18,987 |
| Aug 25, 2026 | 20,000.00 | 21,500.00 | 19,340.00 | 21,400.00 | 21,400.00 | 4.39% | 36,405 |
| Aug 24, 2026 | 20,800.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.49% | 26,111 |
| Aug 21, 2026 | 21,200.00 | 21,200.00 | 20,300.00 | 20,400.00 | 20,400.00 | -5.99% | 27,314 |
| Aug 20, 2026 | 22,700.00 | 22,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.25% | 71,765 |
| Aug 19, 2026 | 22,400.00 | 22,900.00 | 21,650.00 | 22,200.00 | 22,200.00 | -5.93% | 50,849 |
| Aug 18, 2026 | 23,300.00 | 25,500.00 | 22,550.00 | 23,600.00 | 23,600.00 | 0.21% | 200,847 |
| Aug 14, 2026 | 21,550.00 | 24,700.00 | 21,100.00 | 23,550.00 | 23,550.00 | 12.41% | 307,319 |
| Aug 13, 2026 | 20,100.00 | 21,250.00 | 19,980.00 | 20,950.00 | 20,950.00 | 5.22% | 59,246 |
| Aug 12, 2026 | 19,580.00 | 20,000.00 | 19,020.00 | 19,910.00 | 19,910.00 | 2.47% | 31,254 |
| Aug 11, 2026 | 19,170.00 | 19,820.00 | 19,050.00 | 19,430.00 | 19,430.00 | -0.36% | 18,760 |
| Aug 10, 2026 | 18,300.00 | 19,510.00 | 18,300.00 | 19,500.00 | 19,500.00 | 6.79% | 30,122 |
| Aug 7, 2026 | 19,170.00 | 19,170.00 | 17,900.00 | 18,260.00 | 18,260.00 | -2.92% | 32,113 |
| Aug 6, 2026 | 18,950.00 | 19,300.00 | 18,020.00 | 18,810.00 | 18,810.00 | -2.54% | 28,091 |
| Aug 5, 2026 | 19,120.00 | 19,710.00 | 18,590.00 | 19,300.00 | 19,300.00 | 7.64% | 45,962 |
| Aug 4, 2026 | 17,540.00 | 18,240.00 | 17,210.00 | 17,930.00 | 17,930.00 | 3.16% | 27,068 |
| Aug 3, 2026 | 17,440.00 | 18,090.00 | 17,080.00 | 17,380.00 | 17,380.00 | -0.80% | 26,566 |
| Jul 31, 2026 | 15,860.00 | 17,840.00 | 15,720.00 | 17,520.00 | 17,520.00 | 19.02% | 79,281 |
| Jul 30, 2026 | 13,910.00 | 15,740.00 | 13,910.00 | 14,720.00 | 14,720.00 | -4.42% | 63,265 |
| Jul 29, 2026 | 18,010.00 | 18,140.00 | 14,900.00 | 15,400.00 | 15,400.00 | -12.65% | 87,490 |
| Jul 28, 2026 | 18,580.00 | 19,090.00 | 17,560.00 | 17,630.00 | 17,630.00 | -11.27% | 56,672 |
| Jul 27, 2026 | 19,440.00 | 19,920.00 | 18,950.00 | 19,870.00 | 19,870.00 | 5.80% | 40,470 |
| Jul 24, 2026 | 19,830.00 | 19,830.00 | 18,340.00 | 18,780.00 | 18,780.00 | -6.57% | 71,414 |
| Jul 23, 2026 | 19,940.00 | 20,300.00 | 19,290.00 | 20,100.00 | 20,100.00 | 2.19% | 56,496 |
| Jul 22, 2026 | 21,700.00 | 22,050.00 | 19,670.00 | 19,670.00 | 19,670.00 | -4.98% | 95,002 |
| Jul 21, 2026 | 20,600.00 | 21,150.00 | 19,980.00 | 20,700.00 | 20,700.00 | 2.99% | 69,788 |
| Jul 20, 2026 | 20,350.00 | 21,300.00 | 19,810.00 | 20,100.00 | 20,100.00 | -8.01% | 82,368 |
| Jul 16, 2026 | 22,750.00 | 23,400.00 | 21,600.00 | 21,850.00 | 21,850.00 | -8.77% | 83,685 |
| Jul 15, 2026 | 21,300.00 | 24,850.00 | 21,300.00 | 23,950.00 | 23,950.00 | 16.26% | 189,749 |
| Jul 14, 2026 | 21,000.00 | 21,600.00 | 19,100.00 | 20,600.00 | 20,600.00 | -1.44% | 158,237 |
| Jul 13, 2026 | 24,550.00 | 24,700.00 | 20,600.00 | 20,900.00 | 20,900.00 | -16.40% | 212,477 |
| Jul 10, 2026 | 21,500.00 | 26,500.00 | 20,250.00 | 25,000.00 | 25,000.00 | 16.82% | 524,456 |
| Jul 9, 2026 | 21,950.00 | 22,450.00 | 19,800.00 | 21,400.00 | 21,400.00 | 23.70% | 981,065 |
| Jul 8, 2026 | 18,620.00 | 19,100.00 | 17,250.00 | 17,300.00 | 17,300.00 | -9.19% | 77,615 |
| Jul 7, 2026 | 19,600.00 | 20,100.00 | 18,700.00 | 19,050.00 | 19,050.00 | -1.91% | 55,297 |
| Jul 6, 2026 | 20,950.00 | 21,300.00 | 19,000.00 | 19,420.00 | 19,420.00 | -5.04% | 60,954 |
| Jul 3, 2026 | 21,150.00 | 21,550.00 | 19,620.00 | 20,450.00 | 20,450.00 | -3.54% | 92,298 |
| Jul 2, 2026 | 23,000.00 | 23,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | -11.11% | 105,600 |
| Jul 1, 2026 | 24,600.00 | 25,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | -3.44% | 67,513 |
| Jun 30, 2026 | 25,800.00 | 26,750.00 | 24,050.00 | 24,700.00 | 24,700.00 | -8.52% | 114,566 |
| Jun 29, 2026 | 21,700.00 | 27,000.00 | 21,200.00 | 27,000.00 | 27,000.00 | 29.81% | 202,336 |
| Jun 26, 2026 | 22,650.00 | 22,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | -9.37% | 95,292 |
| Jun 25, 2026 | 23,600.00 | 24,450.00 | 22,200.00 | 22,950.00 | 22,950.00 | -1.92% | 76,954 |